| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 407.15 | 411.75 | 393.2 | 409.8 | 409.8 | +3.6 (+0.89%) | 284,084 |
| 30 Oct 2018 | INR | 423 | 427 | 404 | 406.2 | 406.2 | -10.9 (-2.61%) | 221,887 |
| 29 Oct 2018 | INR | 405.5 | 419.9 | 399.2 | 417.1 | 417.1 | +11.8 (+2.91%) | 148,740 |
| 26 Oct 2018 | INR | 409 | 409 | 400.75 | 405.3 | 405.3 | -5 (-1.22%) | 75,954 |
| 25 Oct 2018 | INR | 410 | 412.25 | 401.9 | 410.3 | 410.3 | -1.95 (-0.47%) | 65,808 |
| 24 Oct 2018 | INR | 424.15 | 426.85 | 405.35 | 412.25 | 412.25 | -5.7 (-1.36%) | 93,551 |
| 23 Oct 2018 | INR | 415 | 421.35 | 409.7 | 417.95 | 417.95 | -1.55 (-0.37%) | 46,703 |
| 22 Oct 2018 | INR | 420.15 | 428.25 | 414.8 | 419.5 | 419.5 | -3.45 (-0.82%) | 101,950 |
| 19 Oct 2018 | INR | 432 | 436.7 | 416.2 | 422.95 | 422.95 | -10.05 (-2.32%) | 189,015 |
| 17 Oct 2018 | INR | 450.55 | 453.9 | 429 | 433 | 433 | -11.75 (-2.64%) | 131,315 |
| 16 Oct 2018 | INR | 449.5 | 451 | 438.8 | 444.75 | 444.75 | -0.9 (-0.20%) | 308,609 |
| 15 Oct 2018 | INR | 435.05 | 447.9 | 430.15 | 445.65 | 445.65 | +15.15 (+3.52%) | 93,793 |
| 12 Oct 2018 | INR | 416.55 | 434.2 | 416.55 | 430.5 | 430.5 | +19.45 (+4.73%) | 80,433 |
| 11 Oct 2018 | INR | 423 | 423 | 407.6 | 411.05 | 411.05 | -17.85 (-4.16%) | 171,021 |
| 10 Oct 2018 | INR | 405.9 | 436 | 404.3 | 428.9 | 428.9 | +27 (+6.72%) | 226,193 |
| 9 Oct 2018 | INR | 401 | 417.1 | 397.05 | 401.9 | 401.9 | +4.85 (+1.22%) | 598,955 |
| 8 Oct 2018 | INR | 395 | 406.05 | 391.8 | 397.05 | 397.05 | +1.25 (+0.32%) | 268,754 |
| 5 Oct 2018 | INR | 407 | 412.1 | 387.6 | 395.8 | 395.8 | -15.55 (-3.78%) | 254,053 |
| 4 Oct 2018 | INR | 404.2 | 416.45 | 403.55 | 411.35 | 411.35 | -0.25 (-0.06%) | 137,784 |
| 3 Oct 2018 | INR | 412.25 | 422.5 | 409.15 | 411.6 | 411.6 | -6.25 (-1.50%) | 130,454 |
| 1 Oct 2018 | INR | 415 | 423.75 | 405.6 | 417.85 | 417.85 | +1.15 (+0.28%) | 298,087 |
| 28 Sep 2018 | INR | 425 | 426.35 | 410.8 | 416.7 | 416.7 | -4.8 (-1.14%) | 2,102,770 |
| 27 Sep 2018 | INR | 433 | 433 | 416.7 | 421.5 | 421.5 | -11.4 (-2.63%) | 83,709 |
| 26 Sep 2018 | INR | 438.3 | 443.8 | 430.5 | 432.9 | 432.9 | -3.65 (-0.84%) | 112,988 |
| 25 Sep 2018 | INR | 420.25 | 441.5 | 416.95 | 436.55 | 436.55 | +9.75 (+2.28%) | 469,271 |
| 24 Sep 2018 | INR | 447.5 | 452 | 415.85 | 426.8 | 426.8 | -11.4 (-2.60%) | 211,548 |
| 21 Sep 2018 | INR | 461.85 | 466.6 | 393 | 438.2 | 438.2 | -23.3 (-5.05%) | 356,171 |
| 19 Sep 2018 | INR | 466 | 469.5 | 460 | 461.5 | 461.5 | -4.85 (-1.04%) | 90,646 |
| 18 Sep 2018 | INR | 475.6 | 479.5 | 465 | 466.35 | 466.35 | -10.7 (-2.24%) | 107,398 |
| 17 Sep 2018 | INR | 477 | 481.7 | 473.4 | 477.05 | 477.05 | -2.3 (-0.48%) | 65,461 |
